Italia markets close in 3 hours 45 minutes

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,06+0,62 (+4,98%)
Alla chiusura: 04:00PM EDT
13,01 -0,05 (-0,38%)
Preborsa: 08:45AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F250620C000021702024-02-27 10:55AM EDT2.179.960.000.000.00-240.00%
F250620C000023502024-01-30 4:27PM EDT2.359.450.000.000.00-340.00%
F250620C000030002023-02-09 4:06PM EDT3.0010.500.000.000.00-2580.00%
F250620C000041702024-02-15 12:00PM EDT4.178.245.509.100.00-52673.63%
F250620C000043502024-02-14 2:55PM EDT4.357.150.000.000.00-30260.00%
F250620C000048202024-03-18 12:12PM EDT4.827.290.000.000.00-15140.00%
F250620C000050002024-02-12 11:49AM EDT5.007.750.000.000.00-65050.00%
F250620C000071702024-03-26 12:31PM EDT7.175.500.000.000.00-198900.00%
F250620C000073502024-02-13 11:19AM EDT7.355.270.000.000.00-19350.00%
F250620C000080002023-02-09 10:32AM EDT8.006.000.000.000.00-607710.00%
F250620C000091702024-03-26 1:25PM EDT9.174.010.000.000.00-321,3300.00%
F250620C000093502024-02-12 4:00PM EDT9.354.050.000.000.00-14920,6950.00%
F250620C000098202024-03-27 3:47PM EDT9.823.700.000.000.00-322,3900.00%
F250620C000100002024-02-14 2:21PM EDT10.003.190.000.000.00-302,3140.00%
F250620C000111702024-03-27 3:56PM EDT11.172.800.000.000.00-63,6360.00%
F250620C000113502024-02-14 3:22PM EDT11.352.420.000.000.00-193,4900.00%
F250620C000120002023-02-09 4:23PM EDT12.003.410.000.000.00-309010.00%
F250620C000141702024-03-27 3:52PM EDT14.171.400.000.000.00-26720,4161.56%
F250620C000143502024-02-14 4:21PM EDT14.351.160.000.000.00-21113,2913.13%
F250620C000148202024-03-27 3:44PM EDT14.821.150.000.000.00-566,4913.13%
F250620C000150002024-02-14 4:49PM EDT15.000.990.000.000.00-2145,9213.13%
F250620C000161702024-03-27 3:59PM EDT16.170.800.000.000.00-177,3406.25%
F250620C000163502024-02-13 11:12AM EDT16.350.760.000.000.00-197,4796.25%
F250620C000170002023-02-09 4:39PM EDT17.001.600.000.000.00-759206.25%
F250620C000191702024-03-27 3:41PM EDT19.170.360.000.000.00-61,6896.25%
F250620C000193502024-02-14 2:30PM EDT19.350.210.000.000.00-71,7366.25%
F250620C000198202024-03-26 3:20PM EDT19.820.220.000.000.00-12,98512.50%
F250620C000200002024-02-14 10:53AM EDT20.000.300.000.000.00-544,00912.50%
F250620C000211702024-03-18 2:57PM EDT21.170.150.000.000.00-379112.50%
F250620C000213502024-02-12 10:30AM EDT21.350.190.000.000.00-10078812.50%
F250620C000220002023-02-09 4:25PM EDT22.000.710.000.000.00-4987512.50%
F250620C000241702024-03-27 3:54PM EDT24.170.150.000.000.00-30927,83712.50%
F250620C000243502024-02-14 2:31PM EDT24.350.130.000.000.00-5327,60212.50%
F250620C000298202024-03-26 11:12AM EDT29.820.040.000.000.00-501,42512.50%
F250620C000300002024-02-14 12:03PM EDT30.000.070.000.000.00-691,18212.50%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F250620P000021702024-03-27 1:25PM EDT2.170.050.000.000.00-36,84650.00%
F250620P000023502024-02-14 10:58AM EDT2.350.030.000.000.00-2206,83650.00%
F250620P000030002023-02-08 10:41AM EDT3.000.100.000.000.00-109225.00%
F250620P000041702024-03-27 11:02AM EDT4.170.080.000.000.00-2001,30225.00%
F250620P000043502024-02-14 12:55PM EDT4.350.120.000.000.00-41,24225.00%
F250620P000048202024-03-25 12:08PM EDT4.820.110.000.000.00-1592,20025.00%
F250620P000050002024-02-07 4:45PM EDT5.000.100.000.000.00-1,5001,52525.00%
F250620P000071702024-03-26 1:41PM EDT7.170.220.000.000.00-33,60712.50%
F250620P000073502024-02-14 11:32AM EDT7.350.280.000.000.00-13,67212.50%
F250620P000080002023-02-06 3:56PM EDT8.000.720.000.000.00-1152912.50%
F250620P000091702024-03-27 1:59PM EDT9.170.460.000.000.00-7521,8036.25%
F250620P000093502024-02-14 3:34PM EDT9.350.630.000.000.00-421,3906.25%
F250620P000098202024-03-27 11:43AM EDT9.820.610.000.000.00-10017,6316.25%
F250620P000100002024-02-13 2:44PM EDT10.000.840.000.000.00-11517,5926.25%
F250620P000111702024-03-27 2:44PM EDT11.170.990.000.000.00-140,0653.13%
F250620P000113502024-02-14 12:08PM EDT11.351.290.000.000.00-135,0153.13%
F250620P000120002023-02-09 3:06PM EDT12.002.100.000.000.00-324,1161.56%
F250620P000141702024-03-26 11:45AM EDT14.172.490.000.000.00-14,1530.00%
F250620P000143502024-02-07 2:12PM EDT14.352.890.000.000.00-1,4004,1410.00%
F250620P000148202024-03-22 10:51AM EDT14.822.820.000.000.00-101,0670.00%
F250620P000150002024-02-12 11:22AM EDT15.003.150.000.000.00-361,0770.00%
F250620P000161702024-03-26 12:20PM EDT16.174.450.000.000.00-42,1580.00%
F250620P000163502024-02-09 10:58AM EDT16.353.150.000.000.00-12,0600.00%
F250620P000170002023-02-09 12:51PM EDT17.004.620.000.000.00-30670.00%
F250620P000191702024-03-27 1:14PM EDT19.176.400.000.000.00-120.00%
F250620P000193502023-08-14 10:51AM EDT19.357.356.807.700.00-119653.66%
F250620P000198202024-03-18 12:07AM EDT19.829.95--0.00---0.00%
F250620P000200002023-10-27 1:12PM EDT20.009.959.509.650.00-1077.37%
F250620P000211702024-03-18 12:07AM EDT21.1710.84--0.00---0.00%
F250620P000213502023-11-24 11:21AM EDT21.3510.848.9510.400.00-1058.94%
F250620P000220002023-02-09 1:45PM EDT22.008.650.000.000.00-240.00%
F250620P000241702024-03-18 12:07AM EDT24.1712.28--0.00---0.00%
F250620P000243502023-12-21 2:03PM EDT24.3512.2812.2014.400.00-1177.78%
F250620P000298202024-02-06 11:06AM EDT29.8218.3516.8017.800.00--056.98%
F250620P000300002024-02-06 11:06AM EDT30.0018.350.000.000.00-150.00%